KissMeData/267290/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205300	116788050	18520	18520	18520	18520	540
3	20241122	205200	116788050	18520	18520	18520	18520	0
4	20241122	205100	116788050	18520	18520	18520	18520	0
5	20241122	205000	116788050	18520	18520	18520	18520	0
6	20241122	204900	116788050	18520	18520	18520	18520	0
7	20241122	204800	116788050	18520	18520	18520	18520	0
8	20241122	204700	116788050	18520	18520	18520	18520	0
9	20241122	204600	116788050	18520	18520	18520	18520	0
10	20241122	204500	116788050	18520	18520	18520	18520	0
11	20241122	204400	116788050	18520	18520	18520	18520	0
12	20241122	204300	116788050	18520	18520	18520	18520	0
13	20241122	204200	116788050	18520	18520	18520	18520	0
14	20241122	204100	116788050	18520	18520	18520	18520	0
15	20241122	204000	116788050	18520	18520	18520	18520	0
16	20241122	203900	116788050	18520	18520	18520	18520	0
17	20241122	203800	116788050	18520	18520	18520	18520	0
18	20241122	203700	116788050	18520	18520	18520	18520	0
19	20241122	203600	116788050	18520	18520	18520	18520	0
20	20241122	203500	116788050	18520	18520	18520	18520	0
21	20241122	203400	116788050	18520	18520	18520	18520	0
22	20241122	203300	116788050	18520	18520	18520	18520	0
23	20241122	203200	116788050	18520	18520	18520	18520	0
24	20241122	203100	116788050	18520	18520	18520	18520	0
25	20241122	203000	116788050	18520	18520	18520	18520	0
26	20241122	202900	116788050	18520	18520	18520	18520	0
27	20241122	202800	116788050	18520	18520	18520	18520	0
28	20241122	202700	116788050	18520	18520	18520	18520	0
29	20241122	202600	116788050	18520	18520	18520	18520	0
30	20241122	202500	116788050	18520	18520	18520	18520	0
31	20241122	202400	116788050	18520	18520	18520	18520	0
32	20241122	202300	116788050	18520	18520	18520	18520	540
33	20241122	202200	116788050	18520	18520	18520	18520	0
34	20241122	202100	116788050	18520	18520	18520	18520	0
35	20241122	202000	116788050	18520	18520	18520	18520	0
36	20241122	201900	116788050	18520	18520	18520	18520	0
37	20241122	201800	116788050	18520	18520	18520	18520	0
38	20241122	201700	116788050	18520	18520	18520	18520	0
39	20241122	201600	116788050	18520	18520	18520	18520	0
40	20241122	201500	116788050	18520	18520	18520	18520	0
41	20241122	201400	116788050	18520	18520	18520	18520	0
42	20241122	201300	116788050	18520	18520	18520	18520	0
43	20241122	201200	116788050	18520	18520	18520	18520	0
44	20241122	201100	116788050	18520	18520	18520	18520	0
45	20241122	201000	116788050	18520	18520	18520	18520	0
46	20241122	200900	116788050	18520	18520	18520	18520	0
47	20241122	200800	116788050	18520	18520	18520	18520	0
48	20241122	200700	116788050	18520	18520	18520	18520	0
49	20241122	200600	116788050	18520	18520	18520	18520	0
50	20241122	200500	116788050	18520	18520	18520	18520	0
51	20241122	200400	116788050	18520	18520	18520	18520	0
52	20241122	200300	116788050	18520	18520	18520	18520	0
53	20241122	200200	116788050	18520	18520	18520	18520	0
54	20241122	200100	116788050	18520	18520	18520	18520	0
55	20241122	200000	116788050	18520	18520	18520	18520	0
56	20241122	195900	116788050	18520	18520	18520	18520	0
57	20241122	195800	116788050	18520	18520	18520	18520	0
58	20241122	195700	116788050	18520	18520	18520	18520	0
59	20241122	195600	116788050	18520	18520	18520	18520	0
60	20241122	195500	116788050	18520	18520	18520	18520	0
61	20241122	195400	116788050	18520	18520	18520	18520	0
62	20241122	195300	116788050	18520	18520	18520	18520	540
63	20241122	195200	116788050	18520	18520	18520	18520	0
64	20241122	195100	116788050	18520	18520	18520	18520	0
65	20241122	195000	116788050	18520	18520	18520	18520	0
66	20241122	194900	116788050	18520	18520	18520	18520	0
67	20241122	194800	116788050	18520	18520	18520	18520	0
68	20241122	194700	116788050	18520	18520	18520	18520	0
69	20241122	194600	116788050	18520	18520	18520	18520	0
70	20241122	194500	116788050	18520	18520	18520	18520	0
71	20241122	194400	116788050	18520	18520	18520	18520	0
72	20241122	194300	116788050	18520	18520	18520	18520	0
73	20241122	194200	116788050	18520	18520	18520	18520	0
74	20241122	194100	116788050	18520	18520	18520	18520	0
75	20241122	194000	116788050	18520	18520	18520	18520	0
76	20241122	193900	116788050	18520	18520	18520	18520	0
77	20241122	193800	116788050	18520	18520	18520	18520	0
78	20241122	193700	116788050	18520	18520	18520	18520	0
79	20241122	193600	116788050	18520	18520	18520	18520	0
80	20241122	193500	116788050	18520	18520	18520	18520	0
81	20241122	193400	116788050	18520	18520	18520	18520	0
82	20241122	193300	116788050	18520	18520	18520	18520	0
83	20241122	193200	116788050	18520	18520	18520	18520	0
84	20241122	193100	116788050	18520	18520	18520	18520	0
85	20241122	193000	116788050	18520	18520	18520	18520	0
86	20241122	192900	116788050	18520	18520	18520	18520	0
87	20241122	192800	116788050	18520	18520	18520	18520	0
88	20241122	192700	116788050	18520	18520	18520	18520	0
89	20241122	192600	116788050	18520	18520	18520	18520	0
90	20241122	192500	116788050	18520	18520	18520	18520	0
91	20241122	192400	116788050	18520	18520	18520	18520	0
92	20241122	192300	116788050	18520	18520	18520	18520	540
93	20241122	192200	116788050	18520	18520	18520	18520	0
94	20241122	192100	116788050	18520	18520	18520	18520	0
95	20241122	192000	116788050	18520	18520	18520	18520	0
96	20241122	191900	116788050	18520	18520	18520	18520	0
97	20241122	191800	116788050	18520	18520	18520	18520	0
98	20241122	191700	116788050	18520	18520	18520	18520	0
99	20241122	191600	116788050	18520	18520	18520	18520	0
100	20241122	191500	116788050	18520	18520	18520	18520	0
101	20241122	191400	116788050	18520	18520	18520	18520	0
102	20241122	191300	116788050	18520	18520	18520	18520	0
103	20241122	191200	116788050	18520	18520	18520	18520	0
104	20241122	191100	116788050	18520	18520	18520	18520	0
105	20241122	191000	116788050	18520	18520	18520	18520	0
106	20241122	190900	116788050	18520	18520	18520	18520	0
107	20241122	190800	116788050	18520	18520	18520	18520	0
108	20241122	190700	116788050	18520	18520	18520	18520	0
109	20241122	190600	116788050	18520	18520	18520	18520	0
110	20241122	190500	116788050	18520	18520	18520	18520	0
111	20241122	190400	116788050	18520	18520	18520	18520	0
112	20241122	190300	116788050	18520	18520	18520	18520	0
113	20241122	190200	116788050	18520	18520	18520	18520	0
114	20241122	190100	116788050	18520	18520	18520	18520	0
115	20241122	190000	116788050	18520	18520	18520	18520	0
116	20241122	185900	116788050	18520	18520	18520	18520	0
117	20241122	185800	116788050	18520	18520	18520	18520	0
118	20241122	185700	116788050	18520	18520	18520	18520	0
119	20241122	185600	116788050	18520	18520	18520	18520	0
120	20241122	185500	116788050	18520	18520	18520	18520	0
121	20241122	185400	116788050	18520	18520	18520	18520	0
122	20241122	185300	116788050	18520	18520	18520	18520	540
123	20241122	185200	116788050	18520	18520	18520	18520	0
124	20241122	185100	116788050	18520	18520	18520	18520	0
125	20241122	185000	116788050	18520	18520	18520	18520	0
126	20241122	184900	116788050	18520	18520	18520	18520	0
127	20241122	184800	116788050	18520	18520	18520	18520	0
128	20241122	184700	116788050	18520	18520	18520	18520	0
129	20241122	184600	116788050	18520	18520	18520	18520	0
130	20241122	184500	116788050	18520	18520	18520	18520	0
131	20241122	184400	116788050	18520	18520	18520	18520	0
132	20241122	184300	116788050	18520	18520	18520	18520	0
133	20241122	184200	116788050	18520	18520	18520	18520	0
134	20241122	184100	116788050	18520	18520	18520	18520	0
135	20241122	184000	116788050	18520	18520	18520	18520	0
136	20241122	183900	116788050	18520	18520	18520	18520	0
137	20241122	183800	116788050	18520	18520	18520	18520	0
138	20241122	183700	116788050	18520	18520	18520	18520	0
139	20241122	183600	116788050	18520	18520	18520	18520	0
140	20241122	183500	116788050	18520	18520	18520	18520	0
141	20241122	183400	116788050	18520	18520	18520	18520	0
142	20241122	183300	116788050	18520	18520	18520	18520	0
143	20241122	183200	116788050	18520	18520	18520	18520	0
144	20241122	183100	116788050	18520	18520	18520	18520	0
145	20241122	183000	116788050	18520	18520	18520	18520	0
146	20241122	182900	116788050	18520	18520	18520	18520	0
147	20241122	182800	116788050	18520	18520	18520	18520	0
148	20241122	182700	116788050	18520	18520	18520	18520	0
149	20241122	182600	116788050	18520	18520	18520	18520	0
150	20241122	182500	116788050	18520	18520	18520	18520	0
151	20241122	182400	116788050	18520	18520	18520	18520	0
152	20241122	182300	116788050	18520	18520	18520	18520	540
153	20241122	182200	116788050	18520	18520	18520	18520	0
154	20241122	182100	116788050	18520	18520	18520	18520	0
155	20241122	182000	116788050	18520	18520	18520	18520	0
156	20241122	181900	116788050	18520	18520	18520	18520	0
157	20241122	181800	116788050	18520	18520	18520	18520	0
158	20241122	181700	116788050	18520	18520	18520	18520	0
159	20241122	181600	116788050	18520	18520	18520	18520	0
160	20241122	181500	116788050	18520	18520	18520	18520	0
161	20241122	181400	116788050	18520	18520	18520	18520	0
162	20241122	181300	116788050	18520	18520	18520	18520	0
163	20241122	181200	116788050	18520	18520	18520	18520	0
164	20241122	181100	116788050	18520	18520	18520	18520	0
165	20241122	181000	116788050	18520	18520	18520	18520	0
166	20241122	180900	116788050	18520	18520	18520	18520	0
167	20241122	180800	116788050	18520	18520	18520	18520	0
168	20241122	180700	116788050	18520	18520	18520	18520	0
169	20241122	180600	116788050	18520	18520	18520	18520	0
170	20241122	180500	116788050	18520	18520	18520	18520	0
171	20241122	180400	116788050	18520	18520	18520	18520	0
172	20241122	180300	116788050	18520	18520	18520	18520	0
173	20241122	180200	116788050	18520	18520	18520	18520	0
174	20241122	180100	116788050	18520	18520	18520	18520	0
175	20241122	180000	116788050	18520	18520	18520	18520	0
176	20241122	175900	116788050	18520	18520	18520	18520	0
177	20241122	175800	116788050	18520	18520	18520	18520	0
178	20241122	175700	116788050	18520	18520	18520	18520	0
179	20241122	175600	116788050	18520	18520	18520	18520	0
180	20241122	175500	116788050	18520	18520	18520	18520	0
181	20241122	175400	116788050	18520	18520	18520	18520	0
182	20241122	175300	116788050	18520	18520	18520	18520	540
183	20241122	175200	116788050	18520	18520	18520	18520	0
184	20241122	175100	116788050	18520	18520	18520	18520	0
185	20241122	175000	116788050	18520	18520	18520	18520	0
186	20241122	174900	116788050	18520	18520	18520	18520	0
187	20241122	174800	116788050	18520	18520	18520	18520	0
188	20241122	174700	116788050	18520	18520	18520	18520	0
189	20241122	174600	116788050	18520	18520	18520	18520	0
190	20241122	174500	116788050	18520	18520	18520	18520	0
191	20241122	174400	116788050	18520	18520	18520	18520	0
192	20241122	174300	116788050	18520	18520	18520	18520	0
193	20241122	174200	116788050	18520	18520	18520	18520	0
194	20241122	174100	116788050	18520	18520	18520	18520	0
195	20241122	174000	116788050	18520	18520	18520	18520	0
196	20241122	173900	116788050	18520	18520	18520	18520	0
197	20241122	173800	116788050	18520	18520	18520	18520	0
198	20241122	173700	116788050	18520	18520	18520	18520	0
199	20241122	173600	116788050	18520	18520	18520	18520	0
200	20241122	173500	116788050	18520	18520	18520	18520	0
201	20241122	173400	116788050	18520	18520	18520	18520	0
202	20241122	173300	116788050	18520	18520	18520	18520	0
203	20241122	173200	116788050	18520	18520	18520	18520	0
204	20241122	173100	116788050	18520	18520	18520	18520	0
205	20241122	173000	116788050	18520	18520	18520	18520	0
206	20241122	172900	116788050	18520	18520	18520	18520	0
207	20241122	172800	116788050	18520	18520	18520	18520	0
208	20241122	172700	116788050	18520	18520	18520	18520	0
209	20241122	172600	116788050	18520	18520	18520	18520	0
210	20241122	172500	116788050	18520	18520	18520	18520	0
211	20241122	172400	116788050	18520	18520	18520	18520	0
212	20241122	172300	116788050	18520	18520	18520	18520	540
213	20241122	172200	116788050	18520	18520	18520	18520	0
214	20241122	172100	116788050	18520	18520	18520	18520	0
215	20241122	172000	116788050	18520	18520	18520	18520	0
216	20241122	171900	116788050	18520	18520	18520	18520	0
217	20241122	171800	116788050	18520	18520	18520	18520	0
218	20241122	171700	116788050	18520	18520	18520	18520	0
219	20241122	171600	116788050	18520	18520	18520	18520	0
220	20241122	171500	116788050	18520	18520	18520	18520	0
221	20241122	171400	116788050	18520	18520	18520	18520	0
222	20241122	171300	116788050	18520	18520	18520	18520	0
223	20241122	171200	116788050	18520	18520	18520	18520	0
224	20241122	171100	116788050	18520	18520	18520	18520	0
225	20241122	171000	116788050	18520	18520	18520	18520	0
226	20241122	170900	116788050	18520	18520	18520	18520	0
227	20241122	170800	116788050	18520	18520	18520	18520	0
228	20241122	170700	116788050	18520	18520	18520	18520	0
229	20241122	170600	116788050	18520	18520	18520	18520	0
230	20241122	170500	116788050	18520	18520	18520	18520	0
231	20241122	170400	116788050	18520	18520	18520	18520	0
232	20241122	170300	116788050	18520	18520	18520	18520	0
233	20241122	170200	116788050	18520	18520	18520	18520	0
234	20241122	170100	116788050	18520	18520	18520	18520	0
235	20241122	170000	116788050	18520	18520	18520	18520	0
236	20241122	165900	116788050	18520	18520	18520	18520	0
237	20241122	165800	116788050	18520	18520	18520	18520	0
238	20241122	165700	116788050	18520	18520	18520	18520	0
239	20241122	165600	116788050	18520	18520	18520	18520	0
240	20241122	165500	116788050	18520	18520	18520	18520	0
241	20241122	165400	116788050	18520	18520	18520	18520	0
242	20241122	165300	116788050	18520	18520	18520	18520	540
243	20241122	165200	116788050	18520	18520	18520	18520	0
244	20241122	165100	116788050	18520	18520	18520	18520	0
245	20241122	165000	116788050	18520	18520	18520	18520	0
246	20241122	164900	116788050	18520	18520	18520	18520	0
247	20241122	164800	116788050	18520	18520	18520	18520	0
248	20241122	164700	116788050	18520	18520	18520	18520	0
249	20241122	164600	116788050	18520	18520	18520	18520	0
250	20241122	164500	116788050	18520	18520	18520	18520	0
251	20241122	164400	116788050	18520	18520	18520	18520	0
252	20241122	164300	116788050	18520	18520	18520	18520	0
253	20241122	164200	116788050	18520	18520	18520	18520	0
254	20241122	164100	116788050	18520	18520	18520	18520	0
255	20241122	164000	116788050	18520	18520	18520	18520	0
256	20241122	163900	116788050	18520	18520	18520	18520	0
257	20241122	163800	116788050	18520	18520	18520	18520	0
258	20241122	163700	116788050	18520	18520	18520	18520	0
259	20241122	163600	116788050	18520	18520	18520	18520	0
260	20241122	163500	116788050	18520	18520	18520	18520	0
261	20241122	163400	116788050	18520	18520	18520	18520	0
262	20241122	163300	116788050	18520	18520	18520	18520	0
263	20241122	163200	116788050	18520	18520	18520	18520	0
264	20241122	163100	116788050	18520	18520	18520	18520	0
265	20241122	163000	116788050	18520	18520	18520	18520	0
266	20241122	162900	116788050	18520	18520	18520	18520	0
267	20241122	162800	116788050	18520	18520	18520	18520	0
268	20241122	162700	116788050	18520	18520	18520	18520	0
269	20241122	162600	116788050	18520	18520	18520	18520	0
270	20241122	162500	116788050	18520	18520	18520	18520	0
271	20241122	162400	116788050	18520	18520	18520	18520	0
272	20241122	162300	116788050	18520	18520	18520	18520	540
273	20241122	162200	116788050	18520	18520	18520	18520	0
274	20241122	162100	116788050	18520	18520	18520	18520	0
275	20241122	162000	116788050	18520	18520	18520	18520	0
276	20241122	161900	116788050	18520	18520	18520	18520	0
277	20241122	161800	116788050	18520	18520	18520	18520	0
278	20241122	161700	116788050	18520	18520	18520	18520	0
279	20241122	161600	116788050	18520	18520	18520	18520	0
280	20241122	161500	116788050	18520	18520	18520	18520	0
281	20241122	161400	116788050	18520	18520	18520	18520	0
282	20241122	161300	116788050	18520	18520	18520	18520	0
283	20241122	161200	116788050	18520	18520	18520	18520	0
284	20241122	161100	116788050	18520	18520	18520	18520	0
285	20241122	161000	116788050	18520	18520	18520	18520	0
286	20241122	160900	116788050	18520	18520	18520	18520	0
287	20241122	160800	116788050	18520	18520	18520	18520	0
288	20241122	160700	116788050	18520	18520	18520	18520	0
289	20241122	160600	116788050	18520	18520	18520	18520	0
290	20241122	160500	116788050	18520	18520	18520	18520	0
291	20241122	160400	116788050	18520	18520	18520	18520	0
292	20241122	160300	116788050	18520	18520	18520	18520	0
293	20241122	160200	116788050	18520	18520	18520	18520	0
294	20241122	160100	116788050	18520	18520	18520	18520	0
295	20241122	160000	116788050	18520	18520	18520	18520	0
296	20241122	155900	116788050	18520	18520	18520	18520	0
297	20241122	155800	116788050	18520	18520	18520	18520	0
298	20241122	155700	116788050	18520	18520	18520	18520	0
299	20241122	155600	116788050	18520	18520	18520	18520	0
300	20241122	155500	116788050	18520	18520	18520	18520	0
301	20241122	155400	116788050	18520	18520	18520	18520	0
302	20241122	155300	116788050	18520	18520	18520	18520	540
303	20241122	155200	116788050	18520	18520	18520	18520	0
304	20241122	155100	116788050	18520	18520	18520	18520	0
305	20241122	155000	116788050	18520	18520	18520	18520	0
306	20241122	154900	116788050	18520	18520	18520	18520	0
307	20241122	154800	116788050	18520	18520	18520	18520	0
308	20241122	154700	116788050	18520	18520	18520	18520	0
309	20241122	154600	116788050	18520	18520	18520	18520	0
310	20241122	154500	116788050	18520	18520	18520	18520	0
311	20241122	154400	116788050	18520	18520	18520	18520	0
312	20241122	154300	116788050	18520	18520	18520	18520	0
313	20241122	154200	116788050	18520	18520	18520	18520	0
314	20241122	154100	116788050	18520	18520	18520	18520	0
315	20241122	154000	116788050	18520	18520	18520	18520	0
316	20241122	153900	116788050	18520	18520	18520	18520	0
317	20241122	153800	116788050	18520	18520	18520	18520	0
318	20241122	153700	116788050	18520	18520	18520	18520	0
319	20241122	153600	116788050	18520	18520	18520	18520	0
320	20241122	153500	116788050	18520	18520	18520	18520	0
321	20241122	153400	116788050	18520	18520	18520	18520	0
322	20241122	153300	116788050	18520	18520	18520	18520	0
323	20241122	153200	116788050	18520	18520	18520	18520	0
324	20241122	153100	116788050	18520	18520	18520	18520	0
325	20241122	153000	116788050	18520	18520	18520	18520	540
326	20241122	152900	106787250	18520	18520	18520	18520	0
327	20241122	152800	106787250	18520	18520	18520	18520	0
328	20241122	152700	106787250	18520	18520	18520	18520	0
329	20241122	152600	106787250	18520	18520	18520	18520	0
330	20241122	152500	106787250	18520	18520	18520	18520	0
331	20241122	152400	106787250	18520	18520	18520	18520	0
332	20241122	152300	106787250	18520	18520	18520	18520	0
333	20241122	152200	106787250	18520	18520	18520	18520	0
334	20241122	152100	106787250	18520	18520	18520	18520	0
335	20241122	152000	106787250	18520	18520	18520	18520	0
336	20241122	151900	106787250	18520	18520	18520	18520	0
337	20241122	151800	106787250	18520	18520	18520	18520	0
338	20241122	151700	106787250	18520	18520	18520	18520	0
339	20241122	151600	106787250	18520	18520	18520	18520	4
340	20241122	151500	106713170	18510	18520	18520	18510	76
341	20241122	151400	105305730	18510	18510	18510	18510	0
342	20241122	151300	105305730	18510	18510	18510	18510	121
343	20241122	151200	103066020	18510	18510	18510	18510	0
344	20241122	151100	103066020	18510	18510	18510	18510	0
345	20241122	151000	103066020	18510	18510	18510	18510	0
346	20241122	150900	103066020	18510	18510	18510	18510	0
347	20241122	150800	103066020	18510	18520	18520	18510	11
348	20241122	150700	102862310	18520	18520	18520	18520	0
349	20241122	150600	102862310	18520	18520	18520	18520	0
350	20241122	150500	102862310	18520	18520	18520	18520	0
351	20241122	150400	102862310	18520	18520	18520	18520	6
352	20241122	150300	102751190	18520	18520	18520	18520	0
353	20241122	150200	102751190	18520	18520	18520	18520	3
354	20241122	150100	102695630	18520	18520	18520	18520	0
355	20241122	150000	102695630	18520	18520	18520	18520	0
356	20241122	145900	102695630	18520	18520	18520	18520	44
357	20241122	145800	101880750	18520	18520	18520	18520	0
358	20241122	145700	101880750	18520	18520	18520	18520	106
359	20241122	145600	99917630	18530	18530	18530	18530	118
360	20241122	145500	97731090	18550	18550	18550	18550	6
361	20241122	145400	97619790	18550	18550	18550	18550	0
362	20241122	145300	97619790	18550	18550	18550	18550	3
363	20241122	145200	97564140	18560	18560	18560	18560	0
364	20241122	145100	97564140	18560	18560	18560	18560	0
365	20241122	145000	97564140	18560	18560	18560	18560	0
366	20241122	144900	97564140	18560	18560	18560	18560	0
367	20241122	144800	97564140	18560	18560	18560	18560	0
368	20241122	144700	97564140	18560	18560	18560	18560	0
369	20241122	144600	97564140	18560	18560	18560	18560	0
370	20241122	144500	97564140	18560	18560	18560	18560	1
371	20241122	144400	97545580	18530	18530	18530	18530	0
372	20241122	144300	97545580	18530	18530	18530	18530	0
373	20241122	144200	97545580	18530	18530	18530	18530	0
374	20241122	144100	97545580	18530	18530	18530	18530	0
375	20241122	144000	97545580	18530	18530	18530	18530	190
376	20241122	143900	94024880	18530	18530	18530	18530	0
377	20241122	143800	94024880	18530	18530	18530	18530	0
378	20241122	143700	94024880	18530	18530	18530	18530	0
379	20241122	143600	94024880	18530	18530	18530	18530	0
380	20241122	143500	94024880	18530	18530	18530	18530	0
381	20241122	143400	94024880	18530	18530	18530	18530	0
382	20241122	143300	94024880	18530	18530	18530	18530	0
383	20241122	143200	94024880	18530	18530	18530	18530	0
384	20241122	143100	94024880	18530	18530	18530	18530	1
385	20241122	143000	94006350	18520	18530	18530	18520	93
386	20241122	142900	92283940	18530	18530	18530	18530	0
387	20241122	142800	92283940	18530	18530	18530	18530	0
388	20241122	142700	92283940	18530	18530	18530	18530	0
389	20241122	142600	92283940	18530	18530	18530	18530	0
390	20241122	142500	92283940	18530	18520	18530	18520	11
391	20241122	142400	92080210	18520	18520	18520	18520	0
392	20241122	142300	92080210	18520	18530	18530	18520	95
393	20241122	142200	90320800	18530	18530	18530	18530	0
394	20241122	142100	90320800	18530	18530	18530	18530	5
395	20241122	142000	90228150	18530	18530	18530	18530	0
396	20241122	141900	90228150	18530	18540	18540	18530	162
397	20241122	141800	87226240	18560	18560	18560	18560	0
398	20241122	141700	87226240	18560	18560	18560	18560	0
399	20241122	141600	87226240	18560	18560	18560	18560	5
400	20241122	141500	87133440	18560	18560	18560	18560	5
401	20241122	141400	87040640	18570	18570	18570	18570	0
402	20241122	141300	87040640	18570	18570	18570	18570	0
403	20241122	141200	87040640	18570	18570	18570	18570	0
404	20241122	141100	87040640	18570	18570	18570	18570	0
405	20241122	141000	87040640	18570	18570	18570	18570	0
406	20241122	140900	87040640	18570	18570	18570	18570	0
407	20241122	140800	87040640	18570	18570	18570	18570	0
408	20241122	140700	87040640	18570	18570	18570	18570	0
409	20241122	140600	87040640	18570	18570	18570	18570	0
410	20241122	140500	87040640	18570	18570	18570	18570	0
411	20241122	140400	87040640	18570	18570	18570	18570	0
412	20241122	140300	87040640	18570	18570	18570	18570	0
413	20241122	140200	87040640	18570	18570	18570	18570	0
414	20241122	140100	87040640	18570	18570	18570	18570	0
415	20241122	140000	87040640	18570	18570	18570	18570	0
416	20241122	135900	87040640	18570	18570	18570	18570	0
417	20241122	135800	87040640	18570	18570	18570	18570	0
418	20241122	135700	87040640	18570	18570	18570	18570	0
419	20241122	135600	87040640	18570	18560	18570	18530	201
420	20241122	135500	83315050	18570	18570	18570	18570	0
421	20241122	135400	83315050	18570	18570	18570	18570	0
422	20241122	135300	83315050	18570	18570	18570	18570	0
423	20241122	135200	83315050	18570	18570	18570	18570	0
424	20241122	135100	83315050	18570	18570	18570	18570	0
425	20241122	135000	83315050	18570	18570	18570	18570	0
426	20241122	134900	83315050	18570	18570	18570	18570	0
427	20241122	134800	83315050	18570	18570	18570	18570	0
428	20241122	134700	83315050	18570	18570	18570	18570	0
429	20241122	134600	83315050	18570	18570	18570	18570	0
430	20241122	134500	83315050	18570	18570	18570	18570	0
431	20241122	134400	83315050	18570	18570	18570	18570	200
432	20241122	134300	79601050	18570	18570	18570	18570	0
433	20241122	134200	79601050	18570	18570	18570	18570	0
434	20241122	134100	79601050	18570	18570	18570	18570	0
435	20241122	134000	79601050	18570	18570	18570	18570	0
436	20241122	133900	79601050	18570	18570	18570	18570	0
437	20241122	133800	79601050	18570	18570	18570	18570	0
438	20241122	133700	79601050	18570	18570	18570	18570	0
439	20241122	133600	79601050	18570	18570	18570	18570	0
440	20241122	133500	79601050	18570	18570	18570	18570	0
441	20241122	133400	79601050	18570	18570	18570	18570	0
442	20241122	133300	79601050	18570	18570	18570	18570	0
443	20241122	133200	79601050	18570	18570	18570	18570	1
444	20241122	133100	79582480	18530	18530	18530	18530	0
445	20241122	133000	79582480	18530	18530	18530	18530	0
446	20241122	132900	79582480	18530	18530	18530	18530	0
447	20241122	132800	79582480	18530	18530	18530	18530	0
448	20241122	132700	79582480	18530	18530	18530	18530	0
449	20241122	132600	79582480	18530	18530	18530	18530	0
450	20241122	132500	79582480	18530	18530	18530	18530	0
451	20241122	132400	79582480	18530	18530	18530	18530	0
452	20241122	132300	79582480	18530	18530	18530	18530	0
453	20241122	132200	79582480	18530	18530	18530	18530	0
454	20241122	132100	79582480	18530	18530	18530	18530	0
455	20241122	132000	79582480	18530	18530	18530	18530	0
456	20241122	131900	79582480	18530	18530	18530	18530	0
457	20241122	131800	79582480	18530	18530	18530	18530	0
458	20241122	131700	79582480	18530	18530	18530	18530	192
459	20241122	131600	76024720	18570	18570	18570	18570	2
460	20241122	131500	75987580	18530	18530	18530	18530	1
461	20241122	131400	75969050	18530	18530	18530	18530	0
462	20241122	131300	75969050	18530	18550	18550	18530	1025
463	20241122	131200	56966580	18530	18530	18530	18530	0
464	20241122	131100	56966580	18530	18530	18530	18530	0
465	20241122	131000	56966580	18530	18530	18530	18530	0
466	20241122	130900	56966580	18530	18530	18530	18530	0
467	20241122	130800	56966580	18530	18530	18530	18530	0
468	20241122	130700	56966580	18530	18530	18530	18530	4
469	20241122	130600	56892460	18570	18570	18570	18570	0
470	20241122	130500	56892460	18570	18570	18570	18570	6
471	20241122	130400	56781040	18520	18520	18520	18520	0
472	20241122	130300	56781040	18520	18520	18520	18520	0
473	20241122	130200	56781040	18520	18520	18520	18520	0
474	20241122	130100	56781040	18520	18520	18520	18520	0
475	20241122	130000	56781040	18520	18540	18540	18520	1000
476	20241122	125900	38256210	18580	18580	18580	18580	0
477	20241122	125800	38256210	18580	18580	18580	18580	0
478	20241122	125700	38256210	18580	18580	18580	18580	0
479	20241122	125600	38256210	18580	18580	18580	18580	0
480	20241122	125500	38256210	18580	18580	18580	18580	1
481	20241122	125400	38237630	18530	18530	18530	18530	0
482	20241122	125300	38237630	18530	18530	18530	18530	0
483	20241122	125200	38237630	18530	18530	18530	18530	0
484	20241122	125100	38237630	18530	18530	18530	18530	0
485	20241122	125000	38237630	18530	18530	18530	18530	0
486	20241122	124900	38237630	18530	18530	18530	18530	4
487	20241122	124800	38163510	18570	18570	18570	18570	0
488	20241122	124700	38163510	18570	18570	18570	18570	0
489	20241122	124600	38163510	18570	18570	18570	18570	0
490	20241122	124500	38163510	18570	18570	18570	18570	0
491	20241122	124400	38163510	18570	18570	18570	18570	27
492	20241122	124300	37662120	18580	18580	18580	18580	0
493	20241122	124200	37662120	18580	18580	18580	18580	0
494	20241122	124100	37662120	18580	18580	18580	18580	0
495	20241122	124000	37662120	18580	18580	18580	18580	0
496	20241122	123900	37662120	18580	18580	18580	18580	0
497	20241122	123800	37662120	18580	18580	18580	18580	0
498	20241122	123700	37662120	18580	18580	18580	18580	0
499	20241122	123600	37662120	18580	18580	18580	18580	0
500	20241122	123500	37662120	18580	18580	18580	18580	0
501	20241122	123400	37662120	18580	18580	18580	18580	0
502	20241122	123300	37662120	18580	18580	18580	18580	0
503	20241122	123200	37662120	18580	18580	18580	18580	0
504	20241122	123100	37662120	18580	18580	18580	18580	0
505	20241122	123000	37662120	18580	18580	18580	18580	0
506	20241122	122900	37662120	18580	18580	18580	18580	0
507	20241122	122800	37662120	18580	18580	18580	18580	0
508	20241122	122700	37662120	18580	18580	18580	18580	0
509	20241122	122600	37662120	18580	18580	18580	18580	0
510	20241122	122500	37662120	18580	18580	18580	18580	56
511	20241122	122400	36621640	18580	18580	18580	18580	0
512	20241122	122300	36621640	18580	18580	18580	18580	0
513	20241122	122200	36621640	18580	18580	18580	18580	0
514	20241122	122100	36621640	18580	18580	18580	18580	0
515	20241122	122000	36621640	18580	18580	18580	18580	0
516	20241122	121900	36621640	18580	18580	18580	18580	0
517	20241122	121800	36621640	18580	18580	18580	18580	0
518	20241122	121700	36621640	18580	18580	18580	18580	0
519	20241122	121600	36621640	18580	18580	18580	18580	0
520	20241122	121500	36621640	18580	18580	18580	18580	0
521	20241122	121400	36621640	18580	18580	18580	18580	0
522	20241122	121300	36621640	18580	18580	18580	18580	0
523	20241122	121200	36621640	18580	18580	18580	18580	0
524	20241122	121100	36621640	18580	18580	18580	18580	0
525	20241122	121000	36621640	18580	18580	18580	18580	1
526	20241122	120900	36603060	18580	18580	18580	18580	11
527	20241122	120800	36398680	18580	18580	18580	18580	8
528	20241122	120700	36250040	18530	18530	18530	18530	0
529	20241122	120600	36250040	18530	18530	18530	18530	0
530	20241122	120500	36250040	18530	18530	18530	18530	0
531	20241122	120400	36250040	18530	18530	18530	18530	0
532	20241122	120300	36250040	18530	18530	18530	18530	0
533	20241122	120200	36250040	18530	18530	18530	18530	0
534	20241122	120100	36250040	18530	18530	18530	18530	0
535	20241122	120000	36250040	18530	18530	18530	18530	0
536	20241122	115900	36250040	18530	18530	18530	18530	0
537	20241122	115800	36250040	18530	18530	18530	18530	0
538	20241122	115700	36250040	18530	18530	18530	18530	0
539	20241122	115600	36250040	18530	18530	18530	18530	24
540	20241122	115500	35805320	18530	18520	18530	18520	2
541	20241122	115400	35768270	18570	18570	18570	18570	0
542	20241122	115300	35768270	18570	18570	18570	18570	0
543	20241122	115200	35768270	18570	18570	18570	18570	9
544	20241122	115100	35601140	18570	18570	18570	18570	0
545	20241122	115000	35601140	18570	18570	18570	18570	121
546	20241122	114900	33354170	18570	18570	18570	18570	0
547	20241122	114800	33354170	18570	18570	18570	18570	0
548	20241122	114700	33354170	18570	18570	18570	18570	0
549	20241122	114600	33354170	18570	18570	18570	18570	1
550	20241122	114500	33335600	18520	18520	18520	18520	0
551	20241122	114400	33335600	18520	18520	18520	18520	0
552	20241122	114300	33335600	18520	18520	18520	18520	0
553	20241122	114200	33335600	18520	18520	18520	18520	0
554	20241122	114100	33335600	18520	18520	18520	18520	0
555	20241122	114000	33335600	18520	18550	18550	18520	181
556	20241122	113900	29981530	18570	18570	18570	18570	0
557	20241122	113800	29981530	18570	18570	18570	18570	0
558	20241122	113700	29981530	18570	18570	18570	18570	0
559	20241122	113600	29981530	18570	18570	18570	18570	0
560	20241122	113500	29981530	18570	18570	18570	18570	0
561	20241122	113400	29981530	18570	18570	18570	18570	0
562	20241122	113300	29981530	18570	18570	18570	18570	0
563	20241122	113200	29981530	18570	18570	18570	18570	0
564	20241122	113100	29981530	18570	18570	18570	18570	0
565	20241122	113000	29981530	18570	18570	18570	18570	0
566	20241122	112900	29981530	18570	18570	18570	18570	0
567	20241122	112800	29981530	18570	18570	18570	18570	0
568	20241122	112700	29981530	18570	18570	18570	18570	0
569	20241122	112600	29981530	18570	18570	18570	18570	0
570	20241122	112500	29981530	18570	18570	18570	18570	0
571	20241122	112400	29981530	18570	18570	18570	18570	1
572	20241122	112300	29962960	18570	18570	18570	18570	0
573	20241122	112200	29962960	18570	18570	18570	18570	0
574	20241122	112100	29962960	18570	18570	18570	18570	0
575	20241122	112000	29962960	18570	18570	18570	18570	0
576	20241122	111900	29962960	18570	18570	18570	18570	0
577	20241122	111800	29962960	18570	18570	18570	18570	0
578	20241122	111700	29962960	18570	18570	18570	18570	0
579	20241122	111600	29962960	18570	18570	18570	18570	0
580	20241122	111500	29962960	18570	18570	18570	18570	0
581	20241122	111400	29962960	18570	18570	18570	18570	1
582	20241122	111300	29944390	18550	18550	18550	18550	0
583	20241122	111200	29944390	18550	18550	18550	18550	0
584	20241122	111100	29944390	18550	18550	18550	18550	0
585	20241122	111000	29944390	18550	18550	18550	18550	0
586	20241122	110900	29944390	18550	18550	18550	18550	0
587	20241122	110800	29944390	18550	18560	18560	18550	47
588	20241122	110700	29072430	18570	18570	18570	18570	0
589	20241122	110600	29072430	18570	18570	18570	18570	0
590	20241122	110500	29072430	18570	18570	18570	18570	0
591	20241122	110400	29072430	18570	18570	18570	18570	0
592	20241122	110300	29072430	18570	18570	18570	18570	0
593	20241122	110200	29072430	18570	18570	18570	18570	0
594	20241122	110100	29072430	18570	18570	18570	18570	0
595	20241122	110000	29072430	18570	18570	18570	18570	0
596	20241122	105900	29072430	18570	18570	18570	18570	0
597	20241122	105800	29072430	18570	18570	18570	18570	0
598	20241122	105700	29072430	18570	18570	18570	18570	0
599	20241122	105600	29072430	18570	18570	18570	18570	0
600	20241122	105500	29072430	18570	18570	18570	18570	0
601	20241122	105400	29072430	18570	18570	18570	18570	0
602	20241122	105300	29072430	18570	18570	18570	18570	0
603	20241122	105200	29072430	18570	18570	18570	18570	0
604	20241122	105100	29072430	18570	18570	18570	18570	0
605	20241122	105000	29072430	18570	18570	18570	18570	0
606	20241122	104900	29072430	18570	18570	18570	18570	0
607	20241122	104800	29072430	18570	18570	18570	18570	0
608	20241122	104700	29072430	18570	18570	18570	18570	2
609	20241122	104600	29035290	18540	18540	18540	18540	0
610	20241122	104500	29035290	18540	18540	18540	18540	0
611	20241122	104400	29035290	18540	18540	18540	18540	0
612	20241122	104300	29035290	18540	18540	18540	18540	0
613	20241122	104200	29035290	18540	18540	18540	18540	0
614	20241122	104100	29035290	18540	18540	18540	18540	0
615	20241122	104000	29035290	18540	18540	18540	18540	0
616	20241122	103900	29035290	18540	18540	18540	18540	1014
617	20241122	103800	10235730	18570	18570	18570	18570	0
618	20241122	103700	10235730	18570	18570	18570	18570	0
619	20241122	103600	10235730	18570	18570	18570	18570	0
620	20241122	103500	10235730	18570	18570	18570	18570	1
621	20241122	103400	10217160	18550	18550	18550	18550	0
622	20241122	103300	10217160	18550	18550	18550	18550	0
623	20241122	103200	10217160	18550	18550	18550	18550	0
624	20241122	103100	10217160	18550	18550	18550	18550	0
625	20241122	103000	10217160	18550	18550	18550	18550	15
626	20241122	102900	9938910	18580	18580	18580	18580	0
627	20241122	102800	9938910	18580	18580	18580	18580	0
628	20241122	102700	9938910	18580	18580	18580	18580	0
629	20241122	102600	9938910	18580	18580	18580	18580	1
630	20241122	102500	9920330	18600	18600	18600	18600	0
631	20241122	102400	9920330	18600	18600	18600	18600	0
632	20241122	102300	9920330	18600	18600	18600	18600	0
633	20241122	102200	9920330	18600	18600	18600	18600	0
634	20241122	102100	9920330	18600	18600	18600	18600	0
635	20241122	102000	9920330	18600	18600	18600	18600	0
636	20241122	101900	9920330	18600	18600	18600	18600	0
637	20241122	101800	9920330	18600	18600	18600	18600	0
638	20241122	101700	9920330	18600	18600	18600	18600	0
639	20241122	101600	9920330	18600	18600	18600	18600	0
640	20241122	101500	9920330	18600	18600	18600	18600	0
641	20241122	101400	9920330	18600	18600	18600	18600	0
642	20241122	101300	9920330	18600	18600	18600	18600	0
643	20241122	101200	9920330	18600	18600	18600	18600	0
644	20241122	101100	9920330	18600	18600	18600	18600	0
645	20241122	101000	9920330	18600	18600	18600	18600	0
646	20241122	100900	9920330	18600	18600	18600	18600	0
647	20241122	100800	9920330	18600	18600	18600	18600	0
648	20241122	100700	9920330	18600	18600	18600	18600	0
649	20241122	100600	9920330	18600	18600	18600	18600	0
650	20241122	100500	9920330	18600	18600	18600	18600	0
651	20241122	100400	9920330	18600	18600	18600	18600	0
652	20241122	100300	9920330	18600	18600	18600	18600	0
653	20241122	100200	9920330	18600	18600	18600	18600	0
654	20241122	100100	9920330	18600	18600	18600	18600	0
655	20241122	100000	9920330	18600	18600	18600	18600	0
656	20241122	095900	9920330	18600	18600	18600	18600	100
657	20241122	095800	8060330	18600	18600	18600	18600	0
658	20241122	095700	8060330	18600	18600	18600	18600	0
659	20241122	095600	8060330	18600	18600	18600	18600	0
660	20241122	095500	8060330	18600	18600	18600	18600	1
661	20241122	095400	8041730	18500	18500	18500	18500	0
662	20241122	095300	8041730	18500	18500	18500	18500	0
663	20241122	095200	8041730	18500	18500	18500	18500	0
664	20241122	095100	8041730	18500	18500	18500	18500	0
665	20241122	095000	8041730	18500	18560	18560	18500	14
666	20241122	094900	7782560	18620	18620	18620	18620	0
667	20241122	094800	7782560	18620	18620	18620	18620	0
668	20241122	094700	7782560	18620	18620	18620	18620	0
669	20241122	094600	7782560	18620	18620	18620	18620	0
670	20241122	094500	7782560	18620	18620	18620	18620	0
671	20241122	094400	7782560	18620	18620	18620	18620	0
672	20241122	094300	7782560	18620	18620	18620	18620	0
673	20241122	094200	7782560	18620	18620	18620	18620	0
674	20241122	094100	7782560	18620	18620	18620	18620	0
675	20241122	094000	7782560	18620	18620	18620	18620	1
676	20241122	093900	7763940	18600	18600	18600	18600	0
677	20241122	093800	7763940	18600	18600	18600	18600	3
678	20241122	093700	7708140	18600	18600	18600	18600	0
679	20241122	093600	7708140	18600	18600	18600	18600	0
680	20241122	093500	7708140	18600	18600	18600	18600	0
681	20241122	093400	7708140	18600	18600	18600	18600	1
682	20241122	093300	7689540	18620	18620	18620	18620	0
683	20241122	093200	7689540	18620	18620	18620	18620	0
684	20241122	093100	7689540	18620	18620	18620	18620	3
685	20241122	093000	7633680	18620	18620	18620	18620	1
686	20241122	092900	7615060	18620	18620	18620	18620	0
687	20241122	092800	7615060	18620	18620	18620	18620	0
688	20241122	092700	7615060	18620	18620	18620	18620	0
689	20241122	092600	7615060	18620	18620	18620	18620	0
690	20241122	092500	7615060	18620	18620	18620	18620	0
691	20241122	092400	7615060	18620	18620	18620	18620	0
692	20241122	092300	7615060	18620	18620	18620	18620	0
693	20241122	092200	7615060	18620	18620	18620	18620	0
694	20241122	092100	7615060	18620	18620	18620	18620	0
695	20241122	092000	7615060	18620	18620	18620	18620	0
696	20241122	091900	7615060	18620	18490	18620	18490	2
697	20241122	091800	7577950	18640	18640	18640	18640	0
698	20241122	091700	7577950	18640	18640	18640	18640	0
699	20241122	091600	7577950	18640	18640	18640	18640	0
700	20241122	091500	7577950	18640	18640	18640	18640	0
701	20241122	091400	7577950	18640	18640	18640	18640	1
702	20241122	091300	7559310	18470	18600	18600	18460	297
703	20241122	091200	2064500	18600	18600	18600	18600	0
704	20241122	091100	2064500	18600	18600	18600	18600	0
705	20241122	091000	2064500	18600	18600	18600	18600	0
706	20241122	090900	2064500	18600	18600	18600	18600	0
707	20241122	090800	2064500	18600	18600	18600	18600	0
708	20241122	090700	2064500	18600	18600	18600	18600	77
709	20241122	090600	632300	18600	18600	18600	18600	1
710	20241122	090500	613700	18600	18600	18600	18600	0
711	20241122	090400	613700	18600	18600	18600	18600	0
712	20241122	090300	613700	18600	18600	18600	18600	0
713	20241122	090200	613700	18600	18600	18600	18600	23
714	20241122	090100	185900	18590	18590	18590	18590	9
715	20241122	090000	18590	18590	18590	18590	18590	1